S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	63.58	63.66	62.80	62.90	245,840	-0.49(-0.78%)
Jul 28, 2017	63.53	63.70	63.09	63.39	44,091	-0.14(-0.21%)
Jul 27, 2017	64.81	64.88	62.83	63.53	139,083	-1.01(-1.56%)
Jul 26, 2017	64.37	64.63	64.30	64.53	64,082	+0.77(+1.21%)
Jul 25, 2017	63.72	63.92	63.14	63.76	48,260	+0.11(+0.17%)
Jul 24, 2017	63.83	63.87	63.47	63.65	16,854	-0.12(-0.18%)
Jul 21, 2017	63.86	63.86	63.43	63.77	21,349	-0.64(-0.99%)
Jul 20, 2017	64.02	64.47	63.63	64.41	29,613	+0.48(+0.76%)
Jul 19, 2017	63.42	63.92	63.33	63.92	45,161	+0.88(+1.40%)
Jul 18, 2017	62.54	63.07	62.35	63.04	53,878	+0.14(+0.22%)
Jul 17, 2017	63.45	63.45	62.75	62.91	58,497	-0.43(-0.67%)
Jul 14, 2017	62.90	63.37	62.29	63.33	124,573	+0.68(+1.08%)
Jul 13, 2017	63.09	63.46	62.44	62.65	56,568	-0.29(-0.46%)
Jul 12, 2017	62.19	63.09	62.19	62.94	142,329	+1.39(+2.26%)
Jul 11, 2017	61.00	61.58	60.89	61.55	24,152	+0.55(+0.90%)
Jul 10, 2017	60.82	61.15	60.46	61.00	39,035	+0.44(+0.72%)
Jul 07, 2017	59.64	60.70	59.57	60.57	67,718	+1.26(+2.12%)
Jul 06, 2017	58.99	59.95	58.94	59.31	85,127	-0.33(-0.55%)
Jul 05, 2017	59.18	59.79	58.95	59.64	145,487	+0.74(+1.26%)
Jul 03, 2017	60.08	60.24	58.86	58.89	38,581	-0.75(-1.26%)
Jun 30, 2017	60.34	60.57	59.50	59.65	93,773	-0.51(-0.85%)
Jun 29, 2017	61.20	61.20	59.12	60.16	59,627	-1.35(-2.20%)
Jun 28, 2017	60.87	61.57	60.32	61.51	52,547	+1.19(+1.97%)
Jun 27, 2017	61.67	61.67	60.27	60.32	144,668	-1.60(-2.58%)
Jun 26, 2017	62.94	63.13	61.61	61.92	53,343	-0.41(-0.65%)
Jun 23, 2017	61.72	62.64	61.40	62.33	56,181	+0.60(+0.97%)
Jun 22, 2017	61.58	62.05	61.09	61.73	52,350	+0.34(+0.55%)
Jun 21, 2017	60.95	61.47	60.78	61.39	217,847	+0.87(+1.44%)
Jun 20, 2017	61.48	61.67	60.50	60.52	66,623	-0.83(-1.36%)
Jun 19, 2017	60.72	61.37	60.19	61.35	31,875	+1.27(+2.11%)
Jun 16, 2017	60.27	60.75	59.82	60.08	25,753	-0.26(-0.44%)
Jun 15, 2017	59.89	60.48	59.80	60.34	149,235	-0.51(-0.84%)
Jun 14, 2017	61.97	61.97	60.24	60.86	483,076	-0.88(-1.42%)
Jun 13, 2017	61.98	62.54	61.16	61.74	119,500	+0.25(+0.41%)
Jun 12, 2017	61.19	61.84	59.86	61.48	272,246	-0.43(-0.70%)
Jun 09, 2017	65.16	65.24	60.77	61.92	172,053	-2.79(-4.31%)
Jun 08, 2017	63.71	64.72	63.27	64.71	117,194	+1.41(+2.23%)
Jun 07, 2017	63.37	63.70	62.97	63.30	71,594	+0.16(+0.26%)
Jun 06, 2017	62.40	63.57	62.37	63.14	54,215	+0.45(+0.72%)
Jun 05, 2017	62.72	63.20	62.50	62.68	69,741	-0.10(-0.15%)
Jun 02, 2017	62.80	62.91	62.24	62.78	177,429	+0.25(+0.40%)
Jun 01, 2017	62.54	62.56	62.10	62.53	179,714	+0.18(+0.29%)
May 31, 2017	62.97	63.11	61.90	62.34	60,643	-0.16(-0.26%)
May 30, 2017	62.19	62.75	62.19	62.51	65,588	+0.45(+0.73%)
May 26, 2017	61.92	62.07	61.40	62.05	58,766	+0.08(+0.12%)
May 25, 2017	62.08	62.46	61.80	61.98	61,157	+0.24(+0.39%)
May 24, 2017	61.37	61.83	61.22	61.74	159,052	+0.73(+1.20%)
May 23, 2017	61.28	61.28	60.61	61.00	27,958	-0.27(-0.44%)
May 22, 2017	60.62	61.29	60.60	61.27	60,809	+1.08(+1.80%)
May 19, 2017	59.84	60.49	59.81	60.19	95,647	+0.84(+1.42%)
May 18, 2017	58.40	59.51	58.16	59.35	264,374	+0.93(+1.59%)
May 17, 2017	60.52	60.97	58.37	58.42	259,268	-3.07(-4.99%)
May 16, 2017	60.69	61.50	60.41	61.49	111,825	+1.03(+1.71%)
May 15, 2017	59.65	60.57	59.39	60.46	51,667	+1.23(+2.07%)
May 12, 2017	59.36	59.38	58.88	59.23	68,209	-0.08(-0.13%)
May 11, 2017	58.84	59.65	58.48	59.31	104,354	+0.22(+0.38%)
May 10, 2017	58.61	59.23	58.48	59.09	86,938	+0.96(+1.64%)
May 09, 2017	57.19	58.23	57.19	58.13	170,417	+1.14(+2.00%)
May 08, 2017	57.15	57.29	56.90	56.99	157,994	-0.14(-0.25%)
May 05, 2017	56.81	57.14	56.40	57.14	25,556	+0.50(+0.89%)
May 04, 2017	56.84	56.90	56.36	56.64	48,620	-0.11(-0.19%)
May 03, 2017	56.48	56.89	56.40	56.74	229,363	-0.05(-0.09%)
May 02, 2017	57.40	57.40	56.62	56.79	155,213	-0.92(-1.59%)